29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250227 | 185700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 7618 |
| 3 | 20250227 | 185600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20250227 | 185500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20250227 | 185400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20250227 | 185300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20250227 | 185200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20250227 | 185100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20250227 | 185000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20250227 | 184900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20250227 | 184800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20250227 | 184700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20250227 | 184600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20250227 | 184500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20250227 | 184400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20250227 | 184300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20250227 | 184200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20250227 | 184100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20250227 | 184000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20250227 | 183900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20250227 | 183800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20250227 | 183700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20250227 | 183600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20250227 | 183500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20250227 | 183400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20250227 | 183300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20250227 | 183200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20250227 | 183100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20250227 | 183000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20250227 | 182900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20250227 | 182800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20250227 | 182700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 7618 |
| 33 | 20250227 | 182600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20250227 | 182500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20250227 | 182400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20250227 | 182300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20250227 | 182200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20250227 | 182100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20250227 | 182000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20250227 | 181900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20250227 | 181800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20250227 | 181700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20250227 | 181600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20250227 | 181500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20250227 | 181400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20250227 | 181300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20250227 | 181200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20250227 | 181100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20250227 | 181000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20250227 | 180900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20250227 | 180800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20250227 | 180700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20250227 | 180600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20250227 | 180500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20250227 | 180400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20250227 | 180300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20250227 | 180200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20250227 | 180100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20250227 | 180000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20250227 | 175900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20250227 | 175800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20250227 | 175700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 7618 |
| 63 | 20250227 | 175600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20250227 | 175500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20250227 | 175400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20250227 | 175300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20250227 | 175200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20250227 | 175100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20250227 | 175000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20250227 | 174900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20250227 | 174800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20250227 | 174700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20250227 | 174600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20250227 | 174500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20250227 | 174400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20250227 | 174300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20250227 | 174200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20250227 | 174100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20250227 | 174000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20250227 | 173900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20250227 | 173800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20250227 | 173700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20250227 | 173600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20250227 | 173500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20250227 | 173400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20250227 | 173300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20250227 | 173200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20250227 | 173100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20250227 | 173000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20250227 | 172900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20250227 | 172800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20250227 | 172700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 7618 |
| 93 | 20250227 | 172600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20250227 | 172500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20250227 | 172400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20250227 | 172300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20250227 | 172200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20250227 | 172100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20250227 | 172000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20250227 | 171900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20250227 | 171800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20250227 | 171700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20250227 | 171600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20250227 | 171500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20250227 | 171400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20250227 | 171300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20250227 | 171200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20250227 | 171100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20250227 | 171000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20250227 | 170900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20250227 | 170800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20250227 | 170700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20250227 | 170600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20250227 | 170500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20250227 | 170400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20250227 | 170300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20250227 | 170200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20250227 | 170100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20250227 | 170000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20250227 | 165900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20250227 | 165800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20250227 | 165700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 7618 |
| 123 | 20250227 | 165600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20250227 | 165500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20250227 | 165400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20250227 | 165300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20250227 | 165200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20250227 | 165100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20250227 | 165000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20250227 | 164900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20250227 | 164800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20250227 | 164700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20250227 | 164600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20250227 | 164500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20250227 | 164400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20250227 | 164300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20250227 | 164200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20250227 | 164100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20250227 | 164000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20250227 | 163900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20250227 | 163800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20250227 | 163700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20250227 | 163600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20250227 | 163500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20250227 | 163400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20250227 | 163300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20250227 | 163200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20250227 | 163100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20250227 | 163000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20250227 | 162900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20250227 | 162800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20250227 | 162700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 7618 |
| 153 | 20250227 | 162600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20250227 | 162500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20250227 | 162400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20250227 | 162300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20250227 | 162200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20250227 | 162100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20250227 | 162000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20250227 | 161900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20250227 | 161800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20250227 | 161700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20250227 | 161600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20250227 | 161500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20250227 | 161400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20250227 | 161300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20250227 | 161200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20250227 | 161100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20250227 | 161000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20250227 | 160900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20250227 | 160800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20250227 | 160700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20250227 | 160600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20250227 | 160500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20250227 | 160400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20250227 | 160300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20250227 | 160200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20250227 | 160100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20250227 | 160000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20250227 | 155900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20250227 | 155800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20250227 | 155700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 7618 |
| 183 | 20250227 | 155600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20250227 | 155500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20250227 | 155400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20250227 | 155300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20250227 | 155200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20250227 | 155100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20250227 | 155000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20250227 | 154900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20250227 | 154800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20250227 | 154700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20250227 | 154600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20250227 | 154500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20250227 | 154400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20250227 | 154300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20250227 | 154200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20250227 | 154100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20250227 | 154000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20250227 | 153900 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20250227 | 153800 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20250227 | 153700 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20250227 | 153600 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20250227 | 153500 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20250227 | 153400 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20250227 | 153300 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20250227 | 153200 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20250227 | 153100 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20250227 | 153000 | 1863623100 | 3520 | 3520 | 3520 | 3520 | 7618 |
| 210 | 20250227 | 152900 | 1836807740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 211 | 20250227 | 152800 | 1836807740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 212 | 20250227 | 152700 | 1836807740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 213 | 20250227 | 152600 | 1836807740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 214 | 20250227 | 152500 | 1836807740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 215 | 20250227 | 152400 | 1836807740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 216 | 20250227 | 152300 | 1836807740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 217 | 20250227 | 152200 | 1836807740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 218 | 20250227 | 152100 | 1836807740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 219 | 20250227 | 152000 | 1836807740 | 3510 | 3510 | 3510 | 3510 | 0 |
| 220 | 20250227 | 151900 | 1836807740 | 3510 | 3510 | 3520 | 3500 | 697 |
| 221 | 20250227 | 151800 | 1834366510 | 3520 | 3510 | 3520 | 3510 | 270 |
| 222 | 20250227 | 151700 | 1833418580 | 3510 | 3520 | 3520 | 3510 | 355 |
| 223 | 20250227 | 151600 | 1832172490 | 3520 | 3520 | 3520 | 3510 | 390 |
| 224 | 20250227 | 151500 | 1830801715 | 3510 | 3515 | 3520 | 3510 | 90 |
| 225 | 20250227 | 151400 | 1830485155 | 3510 | 3510 | 3515 | 3510 | 416 |
| 226 | 20250227 | 151300 | 1829024845 | 3520 | 3515 | 3520 | 3510 | 4806 |
| 227 | 20250227 | 151200 | 1812149030 | 3520 | 3520 | 3520 | 3520 | 321 |
| 228 | 20250227 | 151100 | 1811019110 | 3520 | 3525 | 3525 | 3520 | 1261 |
| 229 | 20250227 | 151000 | 1806577860 | 3520 | 3495 | 3520 | 3490 | 5395 |
| 230 | 20250227 | 150900 | 1787593285 | 3510 | 3490 | 3510 | 3490 | 2053 |
| 231 | 20250227 | 150800 | 1780387435 | 3510 | 3510 | 3510 | 3510 | 10 |
| 232 | 20250227 | 150700 | 1780352335 | 3510 | 3510 | 3510 | 3510 | 26 |
| 233 | 20250227 | 150600 | 1780261075 | 3510 | 3490 | 3510 | 3490 | 33 |
| 234 | 20250227 | 150500 | 1780145845 | 3490 | 3490 | 3490 | 3490 | 79 |
| 235 | 20250227 | 150400 | 1779870135 | 3490 | 3510 | 3510 | 3490 | 635 |
| 236 | 20250227 | 150300 | 1777643285 | 3510 | 3500 | 3510 | 3500 | 683 |
| 237 | 20250227 | 150200 | 1775248115 | 3500 | 3490 | 3505 | 3485 | 3259 |
| 238 | 20250227 | 150100 | 1763844695 | 3490 | 3490 | 3490 | 3490 | 56 |
| 239 | 20250227 | 150000 | 1763649255 | 3490 | 3475 | 3490 | 3475 | 482 |
| 240 | 20250227 | 145900 | 1761971320 | 3475 | 3475 | 3475 | 3465 | 386 |
| 241 | 20250227 | 145800 | 1760630470 | 3475 | 3475 | 3475 | 3475 | 204 |
| 242 | 20250227 | 145700 | 1759921570 | 3470 | 3475 | 3475 | 3470 | 805 |
| 243 | 20250227 | 145600 | 1757127320 | 3475 | 3470 | 3475 | 3460 | 468 |
| 244 | 20250227 | 145500 | 1755502190 | 3470 | 3470 | 3470 | 3470 | 98 |
| 245 | 20250227 | 145400 | 1755162130 | 3470 | 3465 | 3470 | 3465 | 180 |
| 246 | 20250227 | 145300 | 1754537875 | 3465 | 3460 | 3465 | 3460 | 51 |
| 247 | 20250227 | 145200 | 1754361410 | 3465 | 3465 | 3465 | 3465 | 79 |
| 248 | 20250227 | 145100 | 1754087675 | 3465 | 3460 | 3465 | 3455 | 725 |
| 249 | 20250227 | 145000 | 1751576745 | 3465 | 3455 | 3465 | 3455 | 426 |
| 250 | 20250227 | 144900 | 1750102820 | 3465 | 3460 | 3465 | 3455 | 30 |
| 251 | 20250227 | 144800 | 1749999005 | 3460 | 3460 | 3470 | 3460 | 803 |
| 252 | 20250227 | 144700 | 1747216615 | 3460 | 3450 | 3460 | 3450 | 328 |
| 253 | 20250227 | 144600 | 1746081825 | 3450 | 3450 | 3450 | 3450 | 224 |
| 254 | 20250227 | 144500 | 1745309025 | 3460 | 3450 | 3460 | 3450 | 279 |
| 255 | 20250227 | 144400 | 1744344355 | 3450 | 3445 | 3450 | 3440 | 1204 |
| 256 | 20250227 | 144300 | 1740198075 | 3445 | 3450 | 3450 | 3445 | 198 |
| 257 | 20250227 | 144200 | 1739515960 | 3440 | 3445 | 3450 | 3440 | 53 |
| 258 | 20250227 | 144100 | 1739333620 | 3430 | 3435 | 3435 | 3430 | 100 |
| 259 | 20250227 | 144000 | 1738990505 | 3450 | 3435 | 3450 | 3435 | 851 |
| 260 | 20250227 | 143900 | 1736054955 | 3450 | 3445 | 3455 | 3435 | 1213 |
| 261 | 20250227 | 143800 | 1731872275 | 3445 | 3425 | 3450 | 3425 | 103 |
| 262 | 20250227 | 143700 | 1731519200 | 3450 | 3445 | 3450 | 3445 | 42 |
| 263 | 20250227 | 143600 | 1731374505 | 3430 | 3425 | 3445 | 3425 | 1226 |
| 264 | 20250227 | 143500 | 1727157945 | 3420 | 3425 | 3425 | 3420 | 314 |
| 265 | 20250227 | 143400 | 1726083845 | 3425 | 3425 | 3425 | 3425 | 0 |
| 266 | 20250227 | 143300 | 1726083845 | 3425 | 3430 | 3440 | 3420 | 504 |
| 267 | 20250227 | 143200 | 1724356720 | 3425 | 3435 | 3435 | 3425 | 715 |
| 268 | 20250227 | 143100 | 1721906320 | 3440 | 3450 | 3450 | 3435 | 134 |
| 269 | 20250227 | 143000 | 1721445765 | 3450 | 3450 | 3450 | 3450 | 180 |
| 270 | 20250227 | 142900 | 1720824765 | 3440 | 3440 | 3440 | 3440 | 0 |
| 271 | 20250227 | 142800 | 1720824765 | 3440 | 3440 | 3440 | 3440 | 10 |
| 272 | 20250227 | 142700 | 1720790365 | 3450 | 3445 | 3450 | 3445 | 180 |
| 273 | 20250227 | 142600 | 1720169685 | 3440 | 3445 | 3445 | 3440 | 37 |
| 274 | 20250227 | 142500 | 1720042315 | 3450 | 3455 | 3455 | 3450 | 12 |
| 275 | 20250227 | 142400 | 1720000900 | 3455 | 3450 | 3455 | 3450 | 250 |
| 276 | 20250227 | 142300 | 1719138050 | 3440 | 3440 | 3440 | 3440 | 0 |
| 277 | 20250227 | 142200 | 1719138050 | 3440 | 3440 | 3440 | 3440 | 126 |
| 278 | 20250227 | 142100 | 1718704610 | 3440 | 3440 | 3440 | 3430 | 268 |
| 279 | 20250227 | 142000 | 1717782885 | 3430 | 3435 | 3435 | 3430 | 117 |
| 280 | 20250227 | 141900 | 1717381145 | 3435 | 3435 | 3435 | 3435 | 31 |
| 281 | 20250227 | 141800 | 1717274660 | 3435 | 3435 | 3440 | 3435 | 183 |
| 282 | 20250227 | 141700 | 1716646050 | 3420 | 3430 | 3430 | 3420 | 300 |
| 283 | 20250227 | 141600 | 1715618550 | 3420 | 3435 | 3440 | 3420 | 942 |
| 284 | 20250227 | 141500 | 1712393675 | 3445 | 3445 | 3445 | 3445 | 1 |
| 285 | 20250227 | 141400 | 1712390230 | 3425 | 3425 | 3440 | 3425 | 1743 |
| 286 | 20250227 | 141300 | 1706419325 | 3430 | 3455 | 3460 | 3430 | 4835 |
| 287 | 20250227 | 141200 | 1689789830 | 3460 | 3460 | 3460 | 3460 | 180 |
| 288 | 20250227 | 141100 | 1689167030 | 3460 | 3460 | 3460 | 3460 | 0 |
| 289 | 20250227 | 141000 | 1689167030 | 3460 | 3460 | 3460 | 3460 | 4 |
| 290 | 20250227 | 140900 | 1689153190 | 3460 | 3460 | 3460 | 3450 | 186 |
| 291 | 20250227 | 140800 | 1688509680 | 3460 | 3455 | 3460 | 3455 | 2 |
| 292 | 20250227 | 140700 | 1688502765 | 3460 | 3455 | 3460 | 3450 | 16 |
| 293 | 20250227 | 140600 | 1688447470 | 3450 | 3460 | 3460 | 3450 | 271 |
| 294 | 20250227 | 140500 | 1687510710 | 3470 | 3470 | 3470 | 3470 | 0 |
| 295 | 20250227 | 140400 | 1687510710 | 3470 | 3455 | 3470 | 3450 | 2024 |
| 296 | 20250227 | 140300 | 1680527770 | 3470 | 3455 | 3475 | 3450 | 651 |
| 297 | 20250227 | 140200 | 1678277230 | 3465 | 3470 | 3470 | 3455 | 3503 |
| 298 | 20250227 | 140100 | 1666150940 | 3470 | 3475 | 3475 | 3470 | 70 |
| 299 | 20250227 | 140000 | 1665907955 | 3475 | 3475 | 3490 | 3475 | 287 |
| 300 | 20250227 | 135900 | 1664908530 | 3490 | 3490 | 3490 | 3490 | 0 |
| 301 | 20250227 | 135800 | 1664908530 | 3490 | 3490 | 3490 | 3490 | 0 |
| 302 | 20250227 | 135700 | 1664908530 | 3490 | 3480 | 3490 | 3480 | 266 |
| 303 | 20250227 | 135600 | 1663980780 | 3490 | 3480 | 3490 | 3480 | 93 |
| 304 | 20250227 | 135500 | 1663656930 | 3495 | 3495 | 3495 | 3495 | 0 |
| 305 | 20250227 | 135400 | 1663656930 | 3495 | 3480 | 3495 | 3480 | 216 |
| 306 | 20250227 | 135300 | 1662904350 | 3475 | 3495 | 3495 | 3475 | 281 |
| 307 | 20250227 | 135200 | 1661927085 | 3485 | 3485 | 3490 | 3485 | 37 |
| 308 | 20250227 | 135100 | 1661798050 | 3500 | 3495 | 3500 | 3495 | 180 |
| 309 | 20250227 | 135000 | 1661168480 | 3490 | 3490 | 3490 | 3490 | 0 |
| 310 | 20250227 | 134900 | 1661168480 | 3490 | 3490 | 3490 | 3490 | 0 |
| 311 | 20250227 | 134800 | 1661168480 | 3490 | 3490 | 3490 | 3490 | 180 |
| 312 | 20250227 | 134700 | 1660540280 | 3480 | 3480 | 3480 | 3480 | 0 |
| 313 | 20250227 | 134600 | 1660540280 | 3480 | 3485 | 3485 | 3480 | 220 |
| 314 | 20250227 | 134500 | 1659773770 | 3500 | 3500 | 3500 | 3500 | 180 |
| 315 | 20250227 | 134400 | 1659143770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 316 | 20250227 | 134300 | 1659143770 | 3500 | 3500 | 3500 | 3500 | 0 |
| 317 | 20250227 | 134200 | 1659143770 | 3500 | 3495 | 3500 | 3495 | 408 |
| 318 | 20250227 | 134100 | 1657715780 | 3505 | 3505 | 3505 | 3505 | 0 |
| 319 | 20250227 | 134000 | 1657715780 | 3505 | 3505 | 3505 | 3505 | 0 |
| 320 | 20250227 | 133900 | 1657715780 | 3505 | 3505 | 3505 | 3505 | 180 |
| 321 | 20250227 | 133800 | 1657084880 | 3505 | 3505 | 3505 | 3505 | 0 |
| 322 | 20250227 | 133700 | 1657084880 | 3505 | 3505 | 3505 | 3505 | 0 |
| 323 | 20250227 | 133600 | 1657084880 | 3505 | 3495 | 3505 | 3495 | 180 |
| 324 | 20250227 | 133500 | 1656454040 | 3495 | 3495 | 3495 | 3495 | 201 |
| 325 | 20250227 | 133400 | 1655751545 | 3515 | 3515 | 3515 | 3515 | 2 |
| 326 | 20250227 | 133300 | 1655744515 | 3500 | 3515 | 3515 | 3500 | 523 |
| 327 | 20250227 | 133200 | 1653911070 | 3505 | 3535 | 3540 | 3505 | 743 |
| 328 | 20250227 | 133100 | 1651305600 | 3505 | 3545 | 3545 | 3505 | 474 |
| 329 | 20250227 | 133000 | 1649625310 | 3545 | 3490 | 3550 | 3490 | 11239 |
| 330 | 20250227 | 132900 | 1609875110 | 3480 | 3480 | 3480 | 3480 | 203 |
| 331 | 20250227 | 132800 | 1609168670 | 3480 | 3480 | 3480 | 3480 | 250 |
| 332 | 20250227 | 132700 | 1608298670 | 3495 | 3505 | 3505 | 3495 | 3204 |
| 333 | 20250227 | 132600 | 1597083860 | 3500 | 3500 | 3500 | 3500 | 584 |
| 334 | 20250227 | 132500 | 1595039860 | 3500 | 3500 | 3500 | 3500 | 0 |
| 335 | 20250227 | 132400 | 1595039860 | 3500 | 3500 | 3500 | 3490 | 1521 |
| 336 | 20250227 | 132300 | 1589726180 | 3500 | 3500 | 3500 | 3500 | 50 |
| 337 | 20250227 | 132200 | 1589551180 | 3500 | 3500 | 3500 | 3500 | 20 |
| 338 | 20250227 | 132100 | 1589481180 | 3500 | 3495 | 3500 | 3495 | 354 |
| 339 | 20250227 | 132000 | 1588243945 | 3495 | 3490 | 3495 | 3490 | 160 |
| 340 | 20250227 | 131900 | 1587685275 | 3485 | 3485 | 3485 | 3485 | 460 |
| 341 | 20250227 | 131800 | 1586082175 | 3480 | 3470 | 3480 | 3470 | 3 |
| 342 | 20250227 | 131700 | 1586071755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 343 | 20250227 | 131600 | 1586071755 | 3470 | 3480 | 3480 | 3470 | 230 |
| 344 | 20250227 | 131500 | 1585271540 | 3480 | 3480 | 3480 | 3480 | 108 |
| 345 | 20250227 | 131400 | 1584895700 | 3470 | 3475 | 3475 | 3470 | 1252 |
| 346 | 20250227 | 131300 | 1580546260 | 3470 | 3475 | 3475 | 3470 | 202 |
| 347 | 20250227 | 131200 | 1579844760 | 3490 | 3490 | 3490 | 3490 | 180 |
| 348 | 20250227 | 131100 | 1579216560 | 3490 | 3490 | 3490 | 3490 | 300 |
| 349 | 20250227 | 131000 | 1578169560 | 3490 | 3490 | 3490 | 3490 | 0 |
| 350 | 20250227 | 130900 | 1578169560 | 3490 | 3490 | 3490 | 3490 | 180 |
| 351 | 20250227 | 130800 | 1577541360 | 3490 | 3490 | 3490 | 3490 | 0 |
| 352 | 20250227 | 130700 | 1577541360 | 3490 | 3490 | 3490 | 3490 | 10 |
| 353 | 20250227 | 130600 | 1577506460 | 3490 | 3485 | 3490 | 3485 | 180 |
| 354 | 20250227 | 130500 | 1576878900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 355 | 20250227 | 130400 | 1576878900 | 3490 | 3490 | 3490 | 3490 | 0 |
| 356 | 20250227 | 130300 | 1576878900 | 3490 | 3490 | 3490 | 3490 | 181 |
| 357 | 20250227 | 130200 | 1576247210 | 3485 | 3480 | 3485 | 3480 | 3 |
| 358 | 20250227 | 130100 | 1576236765 | 3470 | 3480 | 3480 | 3470 | 1811 |
| 359 | 20250227 | 130000 | 1569946990 | 3480 | 3490 | 3490 | 3480 | 1327 |
| 360 | 20250227 | 125900 | 1565327230 | 3480 | 3495 | 3495 | 3480 | 4415 |
| 361 | 20250227 | 125800 | 1549934280 | 3495 | 3500 | 3500 | 3495 | 92 |
| 362 | 20250227 | 125700 | 1549612475 | 3500 | 3510 | 3510 | 3500 | 231 |
| 363 | 20250227 | 125600 | 1548802165 | 3510 | 3510 | 3510 | 3510 | 0 |
| 364 | 20250227 | 125500 | 1548802165 | 3510 | 3510 | 3510 | 3510 | 3 |
| 365 | 20250227 | 125400 | 1548791635 | 3510 | 3510 | 3510 | 3510 | 180 |
| 366 | 20250227 | 125300 | 1548159835 | 3505 | 3510 | 3510 | 3505 | 371 |
| 367 | 20250227 | 125200 | 1546859475 | 3505 | 3510 | 3510 | 3505 | 4 |
| 368 | 20250227 | 125100 | 1546845450 | 3495 | 3510 | 3515 | 3495 | 396 |
| 369 | 20250227 | 125000 | 1545456800 | 3510 | 3510 | 3510 | 3510 | 13 |
| 370 | 20250227 | 124900 | 1545411170 | 3515 | 3515 | 3515 | 3515 | 13 |
| 371 | 20250227 | 124800 | 1545365475 | 3510 | 3500 | 3510 | 3500 | 769 |
| 372 | 20250227 | 124700 | 1542666295 | 3500 | 3500 | 3500 | 3500 | 126 |
| 373 | 20250227 | 124600 | 1542225295 | 3515 | 3515 | 3515 | 3515 | 333 |
| 374 | 20250227 | 124500 | 1541054800 | 3515 | 3515 | 3515 | 3515 | 180 |
| 375 | 20250227 | 124400 | 1540422100 | 3515 | 3515 | 3515 | 3515 | 169 |
| 376 | 20250227 | 124300 | 1539828065 | 3515 | 3515 | 3515 | 3515 | 0 |
| 377 | 20250227 | 124200 | 1539828065 | 3515 | 3505 | 3515 | 3505 | 295 |
| 378 | 20250227 | 124100 | 1538794080 | 3485 | 3490 | 3490 | 3485 | 1000 |
| 379 | 20250227 | 124000 | 1535309010 | 3485 | 3480 | 3485 | 3480 | 201 |
| 380 | 20250227 | 123900 | 1534609275 | 3480 | 3510 | 3510 | 3480 | 3354 |
| 381 | 20250227 | 123800 | 1522906040 | 3500 | 3505 | 3505 | 3500 | 218 |
| 382 | 20250227 | 123700 | 1522142990 | 3505 | 3510 | 3510 | 3505 | 163 |
| 383 | 20250227 | 123600 | 1521571235 | 3520 | 3550 | 3550 | 3520 | 492 |
| 384 | 20250227 | 123500 | 1519833845 | 3555 | 3555 | 3565 | 3485 | 11420 |
| 385 | 20250227 | 123400 | 1479748915 | 3555 | 3515 | 3555 | 3515 | 306 |
| 386 | 20250227 | 123300 | 1478669085 | 3510 | 3550 | 3560 | 3510 | 2459 |
| 387 | 20250227 | 123200 | 1469942235 | 3545 | 3545 | 3545 | 3545 | 71 |
| 388 | 20250227 | 123100 | 1469690540 | 3545 | 3545 | 3545 | 3545 | 1 |
| 389 | 20250227 | 123000 | 1469686995 | 3545 | 3545 | 3550 | 3540 | 420 |
| 390 | 20250227 | 122900 | 1468197050 | 3545 | 3540 | 3545 | 3530 | 934 |
| 391 | 20250227 | 122800 | 1464890160 | 3530 | 3530 | 3530 | 3530 | 499 |
| 392 | 20250227 | 122700 | 1463128690 | 3530 | 3540 | 3540 | 3530 | 816 |
| 393 | 20250227 | 122600 | 1460242750 | 3540 | 3545 | 3545 | 3540 | 179 |
| 394 | 20250227 | 122500 | 1459609085 | 3545 | 3545 | 3545 | 3545 | 0 |
| 395 | 20250227 | 122400 | 1459609085 | 3545 | 3550 | 3550 | 3545 | 1232 |
| 396 | 20250227 | 122300 | 1455236615 | 3545 | 3550 | 3550 | 3545 | 137 |
| 397 | 20250227 | 122200 | 1454750650 | 3545 | 3550 | 3550 | 3545 | 281 |
| 398 | 20250227 | 122100 | 1453753580 | 3550 | 3550 | 3550 | 3550 | 229 |
| 399 | 20250227 | 122000 | 1452940630 | 3550 | 3545 | 3550 | 3545 | 33 |
| 400 | 20250227 | 121900 | 1452823485 | 3545 | 3545 | 3545 | 3545 | 0 |
| 401 | 20250227 | 121800 | 1452823485 | 3545 | 3540 | 3545 | 3540 | 681 |
| 402 | 20250227 | 121700 | 1450409420 | 3530 | 3530 | 3530 | 3530 | 84 |
| 403 | 20250227 | 121600 | 1450112900 | 3530 | 3530 | 3530 | 3530 | 0 |
| 404 | 20250227 | 121500 | 1450112900 | 3530 | 3545 | 3550 | 3530 | 2382 |
| 405 | 20250227 | 121400 | 1441657180 | 3545 | 3540 | 3545 | 3540 | 844 |
| 406 | 20250227 | 121300 | 1438665660 | 3535 | 3535 | 3535 | 3535 | 47 |
| 407 | 20250227 | 121200 | 1438499515 | 3535 | 3535 | 3540 | 3535 | 183 |
| 408 | 20250227 | 121100 | 1437851755 | 3535 | 3535 | 3535 | 3535 | 6 |
| 409 | 20250227 | 121000 | 1437830545 | 3540 | 3540 | 3540 | 3540 | 0 |
| 410 | 20250227 | 120900 | 1437830545 | 3540 | 3535 | 3545 | 3535 | 190 |
| 411 | 20250227 | 120800 | 1437157580 | 3535 | 3535 | 3535 | 3535 | 12 |
| 412 | 20250227 | 120700 | 1437115160 | 3540 | 3535 | 3540 | 3535 | 11 |
| 413 | 20250227 | 120600 | 1437076225 | 3540 | 3545 | 3545 | 3535 | 2236 |
| 414 | 20250227 | 120500 | 1429169910 | 3545 | 3545 | 3545 | 3545 | 3 |
| 415 | 20250227 | 120400 | 1429159275 | 3545 | 3540 | 3545 | 3540 | 166 |
| 416 | 20250227 | 120300 | 1428570855 | 3540 | 3545 | 3545 | 3540 | 481 |
| 417 | 20250227 | 120200 | 1426866845 | 3540 | 3545 | 3545 | 3540 | 964 |
| 418 | 20250227 | 120100 | 1423450500 | 3540 | 3530 | 3540 | 3530 | 3158 |
| 419 | 20250227 | 120000 | 1412286240 | 3525 | 3525 | 3525 | 3525 | 180 |
| 420 | 20250227 | 115900 | 1411651740 | 3515 | 3520 | 3520 | 3515 | 276 |
| 421 | 20250227 | 115800 | 1410680470 | 3520 | 3525 | 3530 | 3520 | 79 |
| 422 | 20250227 | 115700 | 1410402305 | 3530 | 3530 | 3530 | 3530 | 190 |
| 423 | 20250227 | 115600 | 1409731605 | 3525 | 3525 | 3525 | 3525 | 6 |
| 424 | 20250227 | 115500 | 1409710455 | 3525 | 3525 | 3525 | 3525 | 0 |
| 425 | 20250227 | 115400 | 1409710455 | 3525 | 3515 | 3525 | 3515 | 180 |
| 426 | 20250227 | 115300 | 1409076525 | 3515 | 3515 | 3515 | 3515 | 425 |
| 427 | 20250227 | 115200 | 1407582650 | 3515 | 3515 | 3515 | 3515 | 4 |
| 428 | 20250227 | 115100 | 1407568590 | 3530 | 3520 | 3530 | 3520 | 180 |
| 429 | 20250227 | 115000 | 1406933290 | 3520 | 3520 | 3520 | 3520 | 0 |
| 430 | 20250227 | 114900 | 1406933290 | 3520 | 3520 | 3520 | 3520 | 145 |
| 431 | 20250227 | 114800 | 1406422890 | 3520 | 3525 | 3525 | 3520 | 197 |
| 432 | 20250227 | 114700 | 1405728550 | 3515 | 3525 | 3525 | 3515 | 386 |
| 433 | 20250227 | 114600 | 1404369850 | 3530 | 3530 | 3530 | 3530 | 8 |
| 434 | 20250227 | 114500 | 1404341610 | 3525 | 3525 | 3525 | 3525 | 479 |
| 435 | 20250227 | 114400 | 1402653135 | 3525 | 3525 | 3525 | 3525 | 100 |
| 436 | 20250227 | 114300 | 1402300635 | 3525 | 3525 | 3525 | 3525 | 0 |
| 437 | 20250227 | 114200 | 1402300635 | 3525 | 3525 | 3525 | 3525 | 242 |
| 438 | 20250227 | 114100 | 1401447585 | 3525 | 3525 | 3525 | 3525 | 5 |
| 439 | 20250227 | 114000 | 1401429960 | 3525 | 3525 | 3525 | 3525 | 51 |
| 440 | 20250227 | 113900 | 1401250185 | 3525 | 3520 | 3525 | 3520 | 330 |
| 441 | 20250227 | 113800 | 1400087685 | 3520 | 3525 | 3525 | 3520 | 33 |
| 442 | 20250227 | 113700 | 1399971460 | 3525 | 3525 | 3525 | 3525 | 6 |
| 443 | 20250227 | 113600 | 1399950310 | 3530 | 3535 | 3535 | 3530 | 459 |
| 444 | 20250227 | 113500 | 1398328610 | 3535 | 3535 | 3535 | 3535 | 0 |
| 445 | 20250227 | 113400 | 1398328610 | 3535 | 3535 | 3535 | 3535 | 177 |
| 446 | 20250227 | 113300 | 1397702915 | 3535 | 3525 | 3535 | 3525 | 2362 |
| 447 | 20250227 | 113200 | 1389369970 | 3520 | 3520 | 3520 | 3520 | 993 |
| 448 | 20250227 | 113100 | 1385874610 | 3520 | 3520 | 3520 | 3520 | 82 |
| 449 | 20250227 | 113000 | 1385585970 | 3515 | 3520 | 3520 | 3510 | 203 |
| 450 | 20250227 | 112900 | 1384871575 | 3520 | 3520 | 3520 | 3520 | 6 |
| 451 | 20250227 | 112800 | 1384850455 | 3510 | 3510 | 3510 | 3510 | 0 |
| 452 | 20250227 | 112700 | 1384850455 | 3510 | 3515 | 3520 | 3510 | 1511 |
| 453 | 20250227 | 112600 | 1379538295 | 3515 | 3525 | 3525 | 3515 | 6 |
| 454 | 20250227 | 112500 | 1379517155 | 3525 | 3525 | 3525 | 3525 | 1288 |
| 455 | 20250227 | 112400 | 1374976955 | 3525 | 3515 | 3525 | 3515 | 897 |
| 456 | 20250227 | 112300 | 1371816035 | 3515 | 3515 | 3515 | 3515 | 1 |
| 457 | 20250227 | 112200 | 1371812520 | 3515 | 3515 | 3515 | 3505 | 597 |
| 458 | 20250227 | 112100 | 1369716125 | 3515 | 3510 | 3515 | 3510 | 544 |
| 459 | 20250227 | 112000 | 1367805685 | 3505 | 3505 | 3505 | 3505 | 0 |
| 460 | 20250227 | 111900 | 1367805685 | 3505 | 3505 | 3505 | 3505 | 0 |
| 461 | 20250227 | 111800 | 1367805685 | 3505 | 3515 | 3520 | 3505 | 2537 |
| 462 | 20250227 | 111700 | 1358906105 | 3505 | 3510 | 3515 | 3505 | 694 |
| 463 | 20250227 | 111600 | 1356469835 | 3510 | 3510 | 3510 | 3510 | 0 |
| 464 | 20250227 | 111500 | 1356469835 | 3510 | 3505 | 3510 | 3505 | 472 |
| 465 | 20250227 | 111400 | 1354813165 | 3510 | 3520 | 3520 | 3510 | 211 |
| 466 | 20250227 | 111300 | 1354072415 | 3520 | 3520 | 3520 | 3520 | 58 |
| 467 | 20250227 | 111200 | 1353868255 | 3520 | 3520 | 3520 | 3520 | 180 |
| 468 | 20250227 | 111100 | 1353234655 | 3510 | 3520 | 3520 | 3510 | 243 |
| 469 | 20250227 | 111000 | 1352379825 | 3530 | 3530 | 3530 | 3530 | 4 |
| 470 | 20250227 | 110900 | 1352365705 | 3530 | 3525 | 3530 | 3525 | 186 |
| 471 | 20250227 | 110800 | 1351709835 | 3525 | 3525 | 3525 | 3525 | 413 |
| 472 | 20250227 | 110700 | 1350254010 | 3535 | 3510 | 3535 | 3510 | 1006 |
| 473 | 20250227 | 110600 | 1346705770 | 3510 | 3510 | 3515 | 3510 | 463 |
| 474 | 20250227 | 110500 | 1345079865 | 3510 | 3510 | 3510 | 3510 | 190 |
| 475 | 20250227 | 110400 | 1344412965 | 3515 | 3515 | 3515 | 3515 | 4 |
| 476 | 20250227 | 110300 | 1344398905 | 3520 | 3520 | 3520 | 3520 | 180 |
| 477 | 20250227 | 110200 | 1343765305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 478 | 20250227 | 110100 | 1343765305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 479 | 20250227 | 110000 | 1343765305 | 3510 | 3510 | 3510 | 3510 | 10 |
| 480 | 20250227 | 105900 | 1343730205 | 3500 | 3500 | 3500 | 3500 | 183 |
| 481 | 20250227 | 105800 | 1343089705 | 3500 | 3500 | 3500 | 3500 | 226 |
| 482 | 20250227 | 105700 | 1342298705 | 3505 | 3520 | 3525 | 3505 | 919 |
| 483 | 20250227 | 105600 | 1339073090 | 3515 | 3515 | 3515 | 3515 | 76 |
| 484 | 20250227 | 105500 | 1338805950 | 3505 | 3505 | 3505 | 3505 | 276 |
| 485 | 20250227 | 105400 | 1337838570 | 3505 | 3530 | 3530 | 3505 | 785 |
| 486 | 20250227 | 105300 | 1335077505 | 3520 | 3520 | 3520 | 3520 | 960 |
| 487 | 20250227 | 105200 | 1331698305 | 3515 | 3510 | 3515 | 3510 | 3182 |
| 488 | 20250227 | 105100 | 1320514800 | 3500 | 3495 | 3505 | 3495 | 10323 |
| 489 | 20250227 | 105000 | 1284385930 | 3490 | 3485 | 3490 | 3485 | 258 |
| 490 | 20250227 | 104900 | 1283485795 | 3485 | 3485 | 3485 | 3480 | 605 |
| 491 | 20250227 | 104800 | 1281378625 | 3490 | 3495 | 3495 | 3490 | 551 |
| 492 | 20250227 | 104700 | 1279452885 | 3485 | 3485 | 3485 | 3485 | 1051 |
| 493 | 20250227 | 104600 | 1275790150 | 3485 | 3485 | 3485 | 3485 | 1 |
| 494 | 20250227 | 104500 | 1275786665 | 3485 | 3485 | 3485 | 3485 | 712 |
| 495 | 20250227 | 104400 | 1273305345 | 3480 | 3475 | 3480 | 3475 | 1020 |
| 496 | 20250227 | 104300 | 1269756620 | 3475 | 3480 | 3480 | 3475 | 11 |
| 497 | 20250227 | 104200 | 1269718390 | 3480 | 3480 | 3480 | 3480 | 180 |
| 498 | 20250227 | 104100 | 1269091990 | 3475 | 3475 | 3475 | 3475 | 808 |
| 499 | 20250227 | 104000 | 1266284190 | 3480 | 3480 | 3480 | 3480 | 240 |
| 500 | 20250227 | 103900 | 1265448990 | 3480 | 3485 | 3485 | 3480 | 247 |
| 501 | 20250227 | 103800 | 1264588530 | 3480 | 3485 | 3485 | 3480 | 227 |
| 502 | 20250227 | 103700 | 1263797705 | 3490 | 3490 | 3490 | 3490 | 9 |
| 503 | 20250227 | 103600 | 1263766295 | 3495 | 3500 | 3500 | 3495 | 191 |
| 504 | 20250227 | 103500 | 1263097825 | 3495 | 3495 | 3495 | 3495 | 202 |
| 505 | 20250227 | 103400 | 1262391835 | 3495 | 3495 | 3495 | 3495 | 988 |
| 506 | 20250227 | 103300 | 1258938775 | 3500 | 3495 | 3500 | 3495 | 971 |
| 507 | 20250227 | 103200 | 1255545060 | 3490 | 3480 | 3490 | 3480 | 111 |
| 508 | 20250227 | 103100 | 1255157730 | 3485 | 3485 | 3485 | 3485 | 269 |
| 509 | 20250227 | 103000 | 1254220265 | 3495 | 3490 | 3495 | 3490 | 285 |
| 510 | 20250227 | 102900 | 1253225475 | 3480 | 3480 | 3480 | 3480 | 30 |
| 511 | 20250227 | 102800 | 1253121075 | 3490 | 3490 | 3490 | 3490 | 900 |
| 512 | 20250227 | 102700 | 1249980075 | 3490 | 3485 | 3490 | 3485 | 1026 |
| 513 | 20250227 | 102600 | 1246399910 | 3480 | 3455 | 3480 | 3455 | 2570 |
| 514 | 20250227 | 102500 | 1237474780 | 3455 | 3455 | 3455 | 3455 | 51 |
| 515 | 20250227 | 102400 | 1237298575 | 3455 | 3470 | 3470 | 3455 | 382 |
| 516 | 20250227 | 102300 | 1235976050 | 3460 | 3465 | 3465 | 3460 | 1804 |
| 517 | 20250227 | 102200 | 1229729700 | 3465 | 3465 | 3465 | 3465 | 299 |
| 518 | 20250227 | 102100 | 1228693665 | 3470 | 3470 | 3470 | 3470 | 184 |
| 519 | 20250227 | 102000 | 1228055185 | 3470 | 3470 | 3470 | 3470 | 1667 |
| 520 | 20250227 | 101900 | 1222270695 | 3480 | 3480 | 3480 | 3480 | 400 |
| 521 | 20250227 | 101800 | 1220878695 | 3480 | 3480 | 3480 | 3480 | 391 |
| 522 | 20250227 | 101700 | 1219518015 | 3470 | 3485 | 3485 | 3470 | 65 |
| 523 | 20250227 | 101600 | 1219292385 | 3470 | 3480 | 3480 | 3470 | 887 |
| 524 | 20250227 | 101500 | 1216211030 | 3480 | 3480 | 3485 | 3480 | 2073 |
| 525 | 20250227 | 101400 | 1208995620 | 3480 | 3480 | 3480 | 3480 | 226 |
| 526 | 20250227 | 101300 | 1208209140 | 3480 | 3485 | 3490 | 3480 | 416 |
| 527 | 20250227 | 101200 | 1206760320 | 3490 | 3490 | 3490 | 3480 | 450 |
| 528 | 20250227 | 101100 | 1205190635 | 3490 | 3480 | 3490 | 3480 | 6 |
| 529 | 20250227 | 101000 | 1205169705 | 3480 | 3480 | 3485 | 3480 | 558 |
| 530 | 20250227 | 100900 | 1203227285 | 3480 | 3500 | 3500 | 3480 | 3837 |
| 531 | 20250227 | 100800 | 1189837935 | 3495 | 3505 | 3505 | 3495 | 1111 |
| 532 | 20250227 | 100700 | 1185950850 | 3505 | 3510 | 3510 | 3505 | 1561 |
| 533 | 20250227 | 100600 | 1180478480 | 3510 | 3515 | 3515 | 3510 | 211 |
| 534 | 20250227 | 100500 | 1179736860 | 3505 | 3505 | 3515 | 3505 | 702 |
| 535 | 20250227 | 100400 | 1177274090 | 3500 | 3515 | 3515 | 3500 | 712 |
| 536 | 20250227 | 100300 | 1174773405 | 3515 | 3510 | 3520 | 3510 | 221 |
| 537 | 20250227 | 100200 | 1173995835 | 3515 | 3520 | 3520 | 3515 | 290 |
| 538 | 20250227 | 100100 | 1172975285 | 3525 | 3530 | 3530 | 3510 | 699 |
| 539 | 20250227 | 100000 | 1170509525 | 3530 | 3530 | 3540 | 3530 | 1133 |
| 540 | 20250227 | 095900 | 1166507265 | 3535 | 3535 | 3535 | 3505 | 1211 |
| 541 | 20250227 | 095800 | 1162233355 | 3535 | 3515 | 3535 | 3510 | 184 |
| 542 | 20250227 | 095700 | 1161585330 | 3515 | 3560 | 3560 | 3505 | 1345 |
| 543 | 20250227 | 095600 | 1156848455 | 3560 | 3565 | 3565 | 3560 | 879 |
| 544 | 20250227 | 095500 | 1153716100 | 3565 | 3500 | 3565 | 3500 | 6811 |
| 545 | 20250227 | 095400 | 1129533960 | 3500 | 3520 | 3540 | 3500 | 942 |
| 546 | 20250227 | 095300 | 1126224585 | 3515 | 3510 | 3515 | 3510 | 308 |
| 547 | 20250227 | 095200 | 1125143110 | 3505 | 3495 | 3505 | 3495 | 1114 |
| 548 | 20250227 | 095100 | 1121249590 | 3495 | 3495 | 3500 | 3490 | 811 |
| 549 | 20250227 | 095000 | 1118415460 | 3500 | 3500 | 3505 | 3500 | 333 |
| 550 | 20250227 | 094900 | 1117249945 | 3500 | 3490 | 3505 | 3490 | 974 |
| 551 | 20250227 | 094800 | 1113842670 | 3505 | 3505 | 3510 | 3500 | 2040 |
| 552 | 20250227 | 094700 | 1106698770 | 3505 | 3515 | 3515 | 3500 | 1646 |
| 553 | 20250227 | 094600 | 1100919350 | 3515 | 3505 | 3515 | 3505 | 628 |
| 554 | 20250227 | 094500 | 1098717150 | 3505 | 3515 | 3530 | 3505 | 1605 |
| 555 | 20250227 | 094400 | 1093083590 | 3505 | 3505 | 3505 | 3505 | 6 |
| 556 | 20250227 | 094300 | 1093062560 | 3505 | 3525 | 3525 | 3505 | 1810 |
| 557 | 20250227 | 094200 | 1086708200 | 3520 | 3535 | 3560 | 3505 | 6519 |
| 558 | 20250227 | 094100 | 1063725035 | 3535 | 3545 | 3550 | 3535 | 3370 |
| 559 | 20250227 | 094000 | 1051797375 | 3545 | 3550 | 3555 | 3545 | 3027 |
| 560 | 20250227 | 093900 | 1041065075 | 3545 | 3515 | 3545 | 3515 | 4927 |
| 561 | 20250227 | 093800 | 1023705955 | 3505 | 3530 | 3535 | 3500 | 5654 |
| 562 | 20250227 | 093700 | 1003853470 | 3550 | 3550 | 3565 | 3530 | 7364 |
| 563 | 20250227 | 093600 | 977730055 | 3555 | 3580 | 3590 | 3550 | 4062 |
| 564 | 20250227 | 093500 | 963271715 | 3585 | 3580 | 3595 | 3570 | 4910 |
| 565 | 20250227 | 093400 | 945674055 | 3580 | 3580 | 3590 | 3570 | 3050 |
| 566 | 20250227 | 093300 | 934752960 | 3580 | 3610 | 3625 | 3580 | 5999 |
| 567 | 20250227 | 093200 | 913179905 | 3610 | 3635 | 3645 | 3610 | 9823 |
| 568 | 20250227 | 093100 | 877512695 | 3645 | 3620 | 3650 | 3605 | 22812 |
| 569 | 20250227 | 093000 | 794723475 | 3620 | 3575 | 3620 | 3545 | 23938 |
| 570 | 20250227 | 092900 | 708601310 | 3575 | 3530 | 3585 | 3530 | 3460 |
| 571 | 20250227 | 092800 | 696288720 | 3530 | 3585 | 3590 | 3515 | 9229 |
| 572 | 20250227 | 092700 | 663331185 | 3590 | 3555 | 3600 | 3550 | 21817 |
| 573 | 20250227 | 092600 | 585066945 | 3560 | 3530 | 3570 | 3530 | 9087 |
| 574 | 20250227 | 092500 | 552721680 | 3530 | 3455 | 3555 | 3450 | 28665 |
| 575 | 20250227 | 092400 | 451982125 | 3455 | 3450 | 3470 | 3450 | 1530 |
| 576 | 20250227 | 092300 | 446689075 | 3470 | 3460 | 3470 | 3445 | 6867 |
| 577 | 20250227 | 092200 | 422972295 | 3460 | 3475 | 3475 | 3460 | 3777 |
| 578 | 20250227 | 092100 | 409902125 | 3475 | 3475 | 3475 | 3460 | 2554 |
| 579 | 20250227 | 092000 | 401034110 | 3475 | 3460 | 3475 | 3455 | 2212 |
| 580 | 20250227 | 091900 | 393366410 | 3460 | 3460 | 3485 | 3460 | 1844 |
| 581 | 20250227 | 091800 | 386956990 | 3460 | 3460 | 3460 | 3455 | 1524 |
| 582 | 20250227 | 091700 | 381684965 | 3460 | 3465 | 3465 | 3460 | 91 |
| 583 | 20250227 | 091600 | 381370095 | 3460 | 3455 | 3470 | 3455 | 3953 |
| 584 | 20250227 | 091500 | 367695370 | 3455 | 3460 | 3460 | 3450 | 561 |
| 585 | 20250227 | 091400 | 365755680 | 3455 | 3440 | 3455 | 3440 | 2080 |
| 586 | 20250227 | 091300 | 358575120 | 3450 | 3445 | 3450 | 3440 | 2400 |
| 587 | 20250227 | 091200 | 350298970 | 3440 | 3455 | 3460 | 3440 | 1751 |
| 588 | 20250227 | 091100 | 344263060 | 3440 | 3440 | 3455 | 3435 | 1954 |
| 589 | 20250227 | 091000 | 337535675 | 3465 | 3445 | 3465 | 3435 | 4788 |
| 590 | 20250227 | 090900 | 321036860 | 3445 | 3435 | 3445 | 3435 | 3147 |
| 591 | 20250227 | 090800 | 310226585 | 3435 | 3440 | 3440 | 3435 | 2553 |
| 592 | 20250227 | 090700 | 301449695 | 3445 | 3455 | 3455 | 3445 | 574 |
| 593 | 20250227 | 090600 | 299469515 | 3460 | 3485 | 3485 | 3455 | 789 |
| 594 | 20250227 | 090500 | 296724895 | 3490 | 3445 | 3490 | 3435 | 4277 |
| 595 | 20250227 | 090400 | 281908465 | 3425 | 3455 | 3455 | 3425 | 5581 |
| 596 | 20250227 | 090300 | 262661805 | 3450 | 3480 | 3480 | 3450 | 6814 |
| 597 | 20250227 | 090200 | 239130705 | 3485 | 3505 | 3515 | 3470 | 14042 |
| 598 | 20250227 | 090100 | 189994925 | 3510 | 3425 | 3510 | 3420 | 20105 |
| 599 | 20250227 | 090000 | 120611715 | 3435 | 3535 | 3535 | 3420 | 34462 |